DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2018	80.78	82.22	80.78	81.04	81.04	148,700
Sep 24, 2018	80.92	81.67	79.50	80.62	80.62	205,300
Sep 21, 2018	80.86	82.50	80.70	81.10	81.10	351,500
Sep 20, 2018	80.41	81.40	79.37	81.00	81.00	254,100
Sep 19, 2018	81.26	81.50	78.84	79.81	79.81	252,100
Sep 19, 2018	0.63 Dividend
Sep 18, 2018	81.72	84.00	81.39	81.81	81.18	326,900
Sep 17, 2018	82.31	84.01	81.38	82.27	81.64	323,400
Sep 14, 2018	80.15	82.55	80.15	82.43	81.80	417,600
Sep 13, 2018	81.05	81.05	77.78	80.26	79.64	538,800
Sep 12, 2018	84.94	84.94	80.46	80.65	80.03	470,400
Sep 11, 2018	83.79	87.03	82.73	85.00	84.35	421,800
Sep 10, 2018	90.38	90.84	83.94	83.99	83.34	766,000
Sep 07, 2018	92.31	92.93	91.57	91.68	90.97	684,700
Sep 06, 2018	88.58	95.00	88.23	92.40	91.69	792,500
Sep 05, 2018	85.39	89.45	85.33	88.35	87.67	460,300
Sep 04, 2018	84.42	85.54	83.33	85.27	84.61	253,500
Aug 31, 2018	83.90	85.80	82.70	83.42	82.78	577,700
Aug 30, 2018	81.62	85.00	81.55	83.95	83.30	385,700
Aug 29, 2018	81.81	82.44	81.38	81.79	81.16	161,100
Aug 28, 2018	81.48	82.27	80.74	81.91	81.28	228,600
Aug 27, 2018	81.12	82.23	81.09	81.53	80.90	285,300
Aug 24, 2018	80.37	81.06	79.52	80.95	80.33	508,400
Aug 23, 2018	79.75	81.11	79.62	80.20	79.58	242,500
Aug 22, 2018	79.61	80.06	78.20	79.89	79.27	127,100
Aug 21, 2018	81.09	81.46	79.40	79.48	78.87	209,300
Aug 20, 2018	80.84	81.49	79.83	80.84	80.22	249,100
Aug 17, 2018	78.44	81.66	77.91	80.29	79.67	459,800
Aug 16, 2018	78.27	79.25	77.26	78.37	77.77	264,800
Aug 15, 2018	76.42	77.71	76.06	77.65	77.05	218,100
Aug 14, 2018	75.02	77.98	74.92	76.49	75.90	353,200
Aug 13, 2018	75.02	75.67	74.18	74.98	74.40	141,300
Aug 10, 2018	74.17	75.40	73.25	74.69	74.11	172,000
Aug 09, 2018	72.20	75.74	72.20	74.43	73.86	277,000
Aug 08, 2018	71.34	72.35	70.56	72.25	71.69	210,700
Aug 07, 2018	73.94	74.68	71.00	71.36	70.81	175,800
Aug 06, 2018	74.60	75.91	73.42	73.59	73.02	283,100
Aug 03, 2018	74.90	75.80	73.38	74.77	74.19	363,200
Aug 02, 2018	72.87	78.50	72.84	74.61	74.04	815,200
Aug 01, 2018	72.00	81.49	69.23	70.98	70.43	1,044,300
Jul 31, 2018	71.09	71.79	69.71	71.03	70.48	447,700
Jul 30, 2018	71.90	72.79	70.68	71.56	71.01	368,600
Jul 27, 2018	72.51	73.39	71.71	71.81	71.26	278,200
Jul 26, 2018	69.62	72.33	69.62	72.16	71.60	385,100
Jul 25, 2018	68.20	70.65	68.20	69.86	69.32	402,200
Jul 24, 2018	71.48	71.81	68.01	68.17	67.65	383,500
Jul 23, 2018	70.87	71.76	70.26	70.97	70.42	280,400
Jul 20, 2018	71.23	71.65	69.87	71.20	70.65	174,600
Jul 19, 2018	70.09	71.23	68.76	70.85	70.30	273,100
Jul 18, 2018	70.38	71.63	69.46	70.37	69.83	359,300
Jul 17, 2018	71.32	75.29	70.14	70.55	70.01	487,500
Jul 16, 2018	73.56	73.94	70.88	71.26	70.71	315,400
Jul 13, 2018	72.84	74.18	72.19	73.40	72.83	158,900
Jul 12, 2018	74.18	74.84	72.89	72.93	72.37	216,500
Jul 11, 2018	72.12	74.24	71.85	73.75	73.18	202,700
Jul 10, 2018	72.43	74.18	71.35	72.50	71.94	315,500
Jul 09, 2018	74.97	74.97	72.45	72.60	72.04	222,800
Jul 06, 2018	74.64	75.76	73.96	74.61	74.04	145,700
Jul 05, 2018	74.89	75.54	73.53	74.65	74.08	314,300
Jul 03, 2018	75.14	75.60	73.15	74.36	73.79	159,900
Jul 02, 2018	74.50	75.41	72.91	75.14	74.56	252,700
Jun 29, 2018	77.98	78.26	74.77	74.80	74.22	226,800
Jun 28, 2018	77.37	78.41	76.86	77.62	77.02	236,800
Jun 27, 2018	82.03	82.62	77.33	77.43	76.83	512,600
Jun 26, 2018	80.63	82.51	79.38	82.16	81.53	275,900
Jun 25, 2018	80.72	81.15	79.63	80.53	79.91	355,800
Jun 22, 2018	78.35	81.64	77.85	80.86	80.24	605,800
Jun 21, 2018	77.34	78.35	77.00	78.26	77.66	275,600
Jun 20, 2018	76.46	77.17	75.74	76.32	75.73	221,000
Jun 19, 2018	75.93	77.19	74.86	76.54	75.95	242,600
Jun 19, 2018	0.63 Dividend
Jun 18, 2018	75.89	76.99	75.13	76.82	75.60	308,100
Jun 15, 2018	73.77	76.63	73.60	76.04	74.84	441,200
Jun 14, 2018	72.18	74.41	71.07	74.00	72.83	339,500
Jun 13, 2018	70.22	73.58	70.07	72.15	71.01	511,600
Jun 12, 2018	67.36	70.37	67.03	70.00	68.89	548,200
Jun 11, 2018	65.86	67.37	65.86	67.05	65.99	310,900
Jun 08, 2018	63.89	65.63	63.82	65.32	64.29	218,900
Jun 07, 2018	65.90	66.05	64.02	64.07	63.06	413,600
Jun 06, 2018	63.46	66.39	63.01	65.99	64.94	514,300
Jun 05, 2018	62.58	63.72	61.96	63.04	62.04	312,000
Jun 04, 2018	62.73	64.21	62.23	62.51	61.52	378,000
Jun 01, 2018	63.77	64.01	61.89	62.68	61.69	585,600
May 31, 2018	65.10	65.16	62.26	63.45	62.45	445,300
May 30, 2018	65.00	65.49	64.15	65.04	64.01	480,300
May 29, 2018	65.47	66.15	64.54	64.78	63.75	448,600
May 25, 2018	66.95	67.23	65.68	65.69	64.65	253,800
May 24, 2018	66.44	67.90	65.06	67.23	66.17	307,600
May 23, 2018	67.23	67.39	66.09	66.44	65.39	568,500
May 22, 2018	68.26	68.75	67.53	67.90	66.82	267,400
May 21, 2018	67.94	69.46	67.52	68.19	67.11	378,300
May 18, 2018	72.15	72.15	66.64	67.73	66.66	534,200
May 17, 2018	70.35	72.25	70.35	71.93	70.79	307,500
May 16, 2018	70.53	72.19	69.69	70.61	69.49	296,100
May 15, 2018	69.67	70.85	69.07	70.54	69.42	337,300
May 14, 2018	74.83	75.04	68.45	69.98	68.87	804,800
May 11, 2018	77.56	77.75	74.77	74.98	73.79	333,800
May 10, 2018	76.77	78.37	76.77	77.25	76.03	193,500
May 09, 2018	77.86	78.61	76.24	76.50	75.29	326,900
May 08, 2018	75.00	78.45	75.00	78.02	76.78	395,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...